Skip to main content

Atlantica Yield Plc (NQ: AY )

18.47 +0.29 (+1.59%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 13.24 13.36 13.13 13.27 207,144 -0.01(-0.10%)
May 30, 2018 13.06 13.36 13.04 13.29 333,989 +0.16(+1.22%)
May 29, 2018 13.29 13.29 12.96 13.13 593,795 -0.16(-1.23%)
May 25, 2018 13.29 13.29 13.29 0 -0.02(-0.15%)
May 24, 2018 13.32 13.48 13.27 13.31 338,515 -0.01(-0.10%)
May 23, 2018 13.39 13.45 13.27 13.33 520,032 +0.01(+0.05%)
May 22, 2018 13.39 13.43 13.31 13.32 400,714 +0.01(+0.10%)
May 21, 2018 13.35 13.43 13.23 13.30 476,892 -0.08(-0.61%)
May 18, 2018 13.31 13.46 13.28 13.39 425,001 +0.08(+0.62%)
May 17, 2018 13.47 13.52 13.28 13.30 552,316 -0.17(-1.27%)
May 16, 2018 13.60 13.64 13.46 13.48 427,401 -0.15(-1.10%)
May 15, 2018 13.84 13.84 13.45 13.63 546,435 -0.08(-0.55%)
May 14, 2018 13.74 13.76 13.63 13.70 319,619 -0.03(-0.25%)
May 11, 2018 13.74 13.82 13.67 13.74 219,322 -0.04(-0.30%)
May 10, 2018 13.65 13.82 13.59 13.78 206,196 +0.22(+1.61%)
May 09, 2018 13.60 13.65 13.54 13.56 619,780 -0.03(-0.25%)
May 08, 2018 13.76 13.76 13.57 13.59 274,803 -0.16(-1.14%)
May 07, 2018 13.67 13.82 13.66 13.75 552,925 +0.08(+0.55%)
May 04, 2018 13.57 13.76 13.57 13.67 307,775 +0.14(+1.01%)
May 03, 2018 13.48 13.66 13.48 13.54 228,952 -0.01(-0.05%)
May 02, 2018 13.54 13.91 13.52 13.54 283,822 -0.04(-0.30%)
May 01, 2018 13.56 13.88 13.52 13.59 364,265 -0.14(-1.00%)
Apr 30, 2018 13.83 13.93 13.67 13.72 616,999 -0.08(-0.54%)
Apr 27, 2018 13.85 13.93 13.76 13.80 298,321 -0.03(-0.20%)
Apr 26, 2018 13.97 14.01 13.62 13.82 1,361,070 +0.06(+0.45%)
Apr 25, 2018 13.82 13.89 13.73 13.76 356,685 -0.08(-0.54%)
Apr 24, 2018 13.87 14.02 13.82 13.84 474,437 -0.06(-0.42%)
Apr 23, 2018 13.83 13.97 13.76 13.90 360,203 +0.10(+0.72%)
Apr 20, 2018 13.83 13.98 13.73 13.80 907,314 +0.02(+0.15%)
Apr 19, 2018 13.90 13.99 13.74 13.78 632,008 -0.14(-0.98%)
Apr 18, 2018 13.85 14.14 13.85 13.91 663,217 +0.08(+0.59%)
Apr 17, 2018 13.52 13.88 13.52 13.83 1,016,632 +0.40(+2.95%)
Apr 16, 2018 13.33 13.68 13.33 13.43 250,908 +0.06(+0.46%)
Apr 13, 2018 13.39 13.50 13.35 13.37 239,280 +0.01(+0.10%)
Apr 12, 2018 13.59 13.63 13.33 13.36 407,042 -0.25(-1.81%)
Apr 11, 2018 13.54 13.72 13.54 13.61 147,464 -0.01(-0.10%)
Apr 10, 2018 13.66 13.98 13.53 13.62 363,845 +0.04(+0.30%)
Apr 09, 2018 13.61 13.70 13.55 13.58 658,330 +0.00(+0.00%)
Apr 06, 2018 13.66 13.82 13.52 13.58 605,001 -0.06(-0.45%)
Apr 05, 2018 13.56 13.68 13.48 13.64 381,187 +0.13(+0.96%)
Apr 04, 2018 13.52 13.55 13.40 13.51 198,260 -0.03(-0.25%)
Apr 03, 2018 13.33 13.59 13.30 13.54 291,423 +0.23(+1.74%)
Apr 02, 2018 13.32 13.52 13.23 13.31 269,756 -0.06(-0.46%)
Mar 29, 2018 13.37 13.37 13.37 0 -0.01(-0.10%)
Mar 28, 2018 13.41 13.61 13.36 13.39 221,099 -0.04(-0.31%)
Mar 27, 2018 13.35 13.49 13.26 13.43 199,688 +0.12(+0.87%)
Mar 26, 2018 13.32 13.43 13.26 13.31 362,287 +0.11(+0.83%)
Mar 23, 2018 13.34 13.65 13.18 13.20 400,774 -0.17(-1.28%)
Mar 22, 2018 13.44 13.67 13.37 13.37 389,398 -0.06(-0.46%)
Mar 21, 2018 13.40 13.63 13.40 13.43 225,251 -0.01(-0.05%)
Mar 20, 2018 13.42 13.66 13.41 13.44 757,618 +0.05(+0.36%)
Mar 19, 2018 13.45 13.54 13.35 13.39 758,695 -0.03(-0.20%)
Mar 16, 2018 13.33 13.53 13.27 13.42 1,037,130 +0.17(+1.26%)
Mar 15, 2018 13.45 13.50 13.25 13.25 831,188 +0.12(+0.90%)
Mar 14, 2018 13.21 13.40 13.13 13.14 507,649 -0.05(-0.36%)
Mar 13, 2018 13.22 13.34 13.05 13.18 462,268 -0.07(-0.56%)
Mar 12, 2018 13.12 13.35 13.07 13.26 574,056 +0.10(+0.77%)
Mar 09, 2018 12.99 13.45 12.85 13.16 456,947 +0.25(+1.93%)
Mar 08, 2018 13.45 13.51 12.78 12.91 856,763 -0.18(-1.36%)
Mar 07, 2018 12.99 13.77 12.10 13.09 963,738 -0.60(-4.40%)
Mar 06, 2018 13.80 13.83 13.62 13.69 376,330 -0.05(-0.34%)
Mar 05, 2018 13.49 13.75 13.41 13.73 290,444 +0.29(+2.15%)
Mar 02, 2018 13.45 13.61 13.34 13.45 552,566 +0.01(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.